Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.23 | 20.23 | 19.58 | 19.80 | 16,645,366 | -0.42(-2.09%) |
Feb 27, 2019 | 19.65 | 20.43 | 19.56 | 20.23 | 18,568,092 | +0.48(+2.43%) |
Feb 26, 2019 | 19.57 | 20.45 | 19.33 | 19.75 | 35,454,232 | +0.29(+1.48%) |
Feb 25, 2019 | 19.38 | 19.88 | 19.36 | 19.46 | 16,896,454 | +0.24(+1.25%) |
Feb 22, 2019 | 19.42 | 19.47 | 19.13 | 19.22 | 16,921,436 | -0.31(-1.60%) |
Feb 21, 2019 | 20.07 | 20.23 | 19.44 | 19.53 | 9,924,293 | -0.46(-2.28%) |
Feb 20, 2019 | 20.12 | 20.27 | 19.88 | 19.99 | 7,782,129 | -0.25(-1.22%) |
Feb 19, 2019 | 19.91 | 20.33 | 19.72 | 20.23 | 11,838,222 | +0.36(+1.81%) |
Feb 15, 2019 | 20.25 | 20.25 | 19.85 | 19.88 | 9,436,266 | -0.21(-1.03%) |
Feb 14, 2019 | 19.99 | 20.35 | 19.63 | 20.08 | 9,459,509 | -0.08(-0.40%) |
Feb 13, 2019 | 19.93 | 20.18 | 19.56 | 20.16 | 14,087,287 | +0.36(+1.81%) |
Feb 12, 2019 | 19.98 | 20.14 | 19.72 | 19.80 | 15,941,450 | -0.18(-0.88%) |
Feb 11, 2019 | 20.09 | 20.26 | 19.79 | 19.98 | 9,465,757 | -0.10(-0.52%) |
Feb 08, 2019 | 20.39 | 20.41 | 20.02 | 20.08 | 5,497,770 | -0.42(-2.03%) |
Feb 07, 2019 | 20.29 | 20.71 | 20.17 | 20.50 | 9,304,494 | +0.23(+1.14%) |
Feb 06, 2019 | 20.42 | 20.68 | 20.15 | 20.27 | 8,471,041 | -0.47(-2.27%) |
Feb 05, 2019 | 20.74 | 20.95 | 20.58 | 20.74 | 11,068,952 | +0.07(+0.35%) |
Feb 04, 2019 | 20.56 | 20.84 | 20.35 | 20.67 | 6,399,974 | +0.11(+0.54%) |
Feb 01, 2019 | 20.95 | 21.15 | 20.31 | 20.55 | 7,716,507 | -0.46(-2.17%) |
Jan 31, 2019 | 20.42 | 21.04 | 20.37 | 21.01 | 12,182,328 | +0.46(+2.25%) |
Jan 30, 2019 | 20.55 | 20.61 | 20.19 | 20.55 | 6,113,167 | +0.00(+0.00%) |
Jan 29, 2019 | 20.58 | 20.63 | 20.15 | 20.55 | 7,339,214 | +0.00(+0.00%) |
Jan 28, 2019 | 20.27 | 20.75 | 20.10 | 20.55 | 10,769,564 | +0.17(+0.82%) |
Jan 25, 2019 | 19.69 | 20.41 | 19.62 | 20.38 | 11,023,081 | +0.80(+4.08%) |
Jan 24, 2019 | 19.67 | 19.67 | 19.30 | 19.58 | 13,558,806 | -0.15(-0.77%) |
Jan 23, 2019 | 19.97 | 20.11 | 19.57 | 19.73 | 9,761,498 | -0.16(-0.80%) |
Jan 22, 2019 | 20.47 | 20.52 | 19.71 | 19.89 | 16,543,043 | -0.71(-3.45%) |
Jan 18, 2019 | 19.90 | 20.76 | 19.86 | 20.60 | 17,637,482 | +0.83(+4.20%) |
Jan 17, 2019 | 19.40 | 19.88 | 19.34 | 19.77 | 11,177,866 | +0.22(+1.10%) |
Jan 16, 2019 | 19.64 | 19.72 | 19.21 | 19.56 | 19,773,886 | -0.40(-2.00%) |
Jan 15, 2019 | 19.98 | 20.06 | 19.73 | 19.95 | 12,368,368 | -0.08(-0.40%) |
Jan 14, 2019 | 20.14 | 20.57 | 19.84 | 20.03 | 19,583,644 | -0.27(-1.34%) |
Jan 11, 2019 | 20.87 | 21.39 | 20.19 | 20.31 | 25,506,836 | -0.55(-2.64%) |
Jan 10, 2019 | 21.07 | 21.43 | 20.37 | 20.86 | 50,775,088 | -4.48(-17.69%) |
Jan 09, 2019 | 24.78 | 25.55 | 24.39 | 25.34 | 9,152,278 | +0.71(+2.89%) |
Jan 08, 2019 | 24.28 | 24.70 | 23.85 | 24.63 | 11,240,780 | +0.73(+3.08%) |
Jan 07, 2019 | 23.36 | 24.26 | 22.93 | 23.89 | 11,949,407 | +0.42(+1.80%) |
Jan 04, 2019 | 24.12 | 24.12 | 23.09 | 23.47 | 11,978,851 | -0.30(-1.28%) |
Jan 03, 2019 | 24.30 | 24.58 | 23.73 | 23.77 | 9,886,170 | -0.80(-3.25%) |
Jan 02, 2019 | 23.24 | 24.73 | 23.17 | 24.57 | 10,223,800 | +0.78(+3.29%) |
Dec 31, 2018 | 24.00 | 24.08 | 23.64 | 23.79 | 5,958,943 | -0.19(-0.80%) |
Dec 28, 2018 | 24.19 | 24.44 | 23.55 | 23.98 | 7,336,703 | -0.02(-0.07%) |
Dec 27, 2018 | 23.66 | 24.00 | 22.85 | 24.00 | 8,693,615 | -0.07(-0.30%) |
Dec 26, 2018 | 22.83 | 24.08 | 22.80 | 24.07 | 9,678,385 | +1.58(+7.03%) |
Dec 24, 2018 | 22.32 | 22.96 | 22.16 | 22.49 | 5,036,222 | -0.04(-0.18%) |
Dec 21, 2018 | 23.32 | 23.91 | 22.47 | 22.53 | 12,927,735 | -0.73(-3.16%) |
Dec 20, 2018 | 24.06 | 24.12 | 22.78 | 23.26 | 11,429,123 | -1.03(-4.24%) |
Dec 19, 2018 | 24.95 | 25.18 | 24.18 | 24.29 | 9,839,037 | -0.51(-2.06%) |
Dec 18, 2018 | 24.32 | 24.84 | 24.24 | 24.80 | 8,959,053 | +0.62(+2.54%) |
Dec 17, 2018 | 24.24 | 24.78 | 23.77 | 24.19 | 9,651,330 | -0.26(-1.08%) |
Dec 14, 2018 | 24.35 | 25.21 | 24.24 | 24.45 | 8,350,182 | -0.15(-0.62%) |
Dec 13, 2018 | 25.46 | 25.61 | 24.27 | 24.60 | 10,322,076 | -0.83(-3.27%) |
Dec 12, 2018 | 25.47 | 25.70 | 24.95 | 25.44 | 7,437,448 | +0.30(+1.19%) |
Dec 11, 2018 | 25.52 | 25.92 | 24.87 | 25.14 | 6,823,094 | -0.04(-0.16%) |
Dec 10, 2018 | 25.41 | 25.61 | 24.41 | 25.18 | 8,854,800 | +0.16(+0.63%) |
Dec 07, 2018 | 25.48 | 25.70 | 24.84 | 25.02 | 7,829,771 | -0.54(-2.10%) |
Dec 06, 2018 | 25.22 | 25.57 | 24.67 | 25.55 | 9,808,530 | -0.04(-0.15%) |
Dec 04, 2018 | 27.00 | 27.10 | 25.52 | 25.59 | 11,080,217 | -1.52(-5.62%) |